MP Materials Corp. (MP)
NYSE: MP
· Real-Time Price · USD
96.41
17.98 (22.93%)
At close: Oct 13, 2025, 1:11 PM
MP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 74.41 | 84.92 | 73.43 | 78.43 | 78.43 | 8.49% | 52,334,439 |
| Oct 9, 2025 | 73.65 | 78.32 | 71.52 | 72.29 | 72.29 | 2.41% | 24,843,542 |
| Oct 8, 2025 | 75.24 | 75.97 | 69.61 | 70.59 | 70.59 | -4.31% | 11,488,806 |
| Oct 7, 2025 | 75.90 | 79.53 | 72.20 | 73.77 | 73.77 | -0.75% | 15,264,900 |
| Oct 6, 2025 | 73.30 | 74.93 | 71.46 | 74.33 | 74.33 | 3.96% | 10,864,939 |
| Oct 3, 2025 | 72.00 | 75.60 | 70.33 | 71.50 | 71.50 | 0.76% | 14,675,515 |
| Oct 2, 2025 | 68.80 | 71.74 | 67.42 | 70.96 | 70.96 | 4.92% | 13,407,700 |
| Oct 1, 2025 | 66.04 | 67.99 | 65.58 | 67.63 | 67.63 | 0.83% | 8,046,800 |
| Sep 30, 2025 | 67.99 | 68.93 | 65.91 | 67.07 | 67.07 | -1.63% | 7,989,439 |
| Sep 29, 2025 | 69.32 | 69.50 | 66.17 | 68.18 | 68.18 | -0.66% | 12,539,041 |
| Sep 26, 2025 | 77.00 | 77.47 | 68.57 | 68.63 | 68.63 | -11.02% | 18,998,600 |
| Sep 25, 2025 | 70.50 | 82.23 | 68.80 | 77.13 | 77.13 | 8.28% | 26,004,448 |
| Sep 24, 2025 | 76.42 | 77.17 | 70.58 | 71.23 | 71.23 | -4.65% | 13,358,446 |
| Sep 23, 2025 | 74.00 | 76.69 | 72.76 | 74.70 | 74.70 | 2.02% | 14,194,144 |
| Sep 22, 2025 | 71.91 | 73.30 | 69.53 | 73.22 | 73.22 | 0.00% | 10,578,447 |
| Sep 19, 2025 | 73.00 | 75.92 | 70.50 | 73.22 | 73.22 | 1.51% | 37,395,100 |
| Sep 18, 2025 | 68.07 | 72.15 | 66.38 | 72.13 | 72.13 | 7.96% | 14,050,418 |
| Sep 17, 2025 | 68.00 | 69.10 | 65.25 | 66.81 | 66.81 | 1.26% | 11,289,100 |
| Sep 16, 2025 | 67.18 | 67.94 | 65.68 | 65.98 | 65.98 | 0.06% | 11,280,236 |
| Sep 15, 2025 | 66.01 | 67.34 | 64.41 | 65.94 | 65.94 | 3.83% | 10,796,300 |
Page 1 of 67